股票概览
33.51
+3.11%
+1.01
32.25
开盘价
33.98
最高价
31.9
最低价
85,848
成交量
数据更新至: 2024-11-29
技术指标
31.95
MA5 (5日均线)
31.01
MA10 (10日均线)
30.29
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-11-29 | 32.25 | 33.98 | 31.9 | 33.51 | +3.11% | 85,848 | 288,167,535 |
| 2024-11-28 | 32.25 | 32.79 | 31.94 | 32.5 | +0.74% | 69,756 | 225,717,747 |
| 2024-11-27 | 30.15 | 32.46 | 29.91 | 32.26 | +5.74% | 73,658 | 230,769,119 |
| 2024-11-26 | 30.93 | 31.18 | 30.31 | 30.51 | -1.42% | 28,734 | 87,877,674 |
| 2024-11-25 | 29.68 | 31.2 | 29.61 | 30.95 | +5.74% | 90,457 | 277,656,989 |
| 2024-11-22 | 30.45 | 30.45 | 29.27 | 29.27 | -3.84% | 44,968 | 133,558,118 |
| 2024-11-21 | 30.4 | 30.61 | 29.91 | 30.44 | +0.16% | 39,957 | 120,834,480 |
| 2024-11-20 | 30.52 | 30.8 | 29.34 | 30.39 | -0.39% | 65,533 | 197,701,453 |
| 2024-11-19 | 29.62 | 30.73 | 29.62 | 30.51 | +2.38% | 69,297 | 210,513,193 |
| 2024-11-18 | 28.78 | 30.63 | 28.31 | 29.8 | +5.45% | 92,445 | 275,854,819 |
| 2024-11-15 | 28.18 | 28.78 | 27.58 | 28.26 | -0.21% | 44,788 | 126,418,472 |
| 2024-11-14 | 29.07 | 29.16 | 28.1 | 28.32 | -2.41% | 53,022 | 150,788,578 |
| 2024-11-13 | 29.49 | 29.59 | 28.7 | 29.02 | -1.19% | 37,621 | 109,271,003 |
| 2024-11-12 | 29.99 | 30.45 | 29.25 | 29.37 | -1.77% | 50,336 | 150,203,632 |
| 2024-11-11 | 29.58 | 30.07 | 28.89 | 29.9 | +0.71% | 63,545 | 187,477,076 |
| 2024-11-08 | 30.4 | 30.7 | 29.4 | 29.69 | -2.14% | 57,312 | 171,682,597 |
| 2024-11-07 | 30.1 | 30.47 | 29.63 | 30.34 | -0.82% | 46,383 | 139,534,605 |
| 2024-11-06 | 30.01 | 31.08 | 29.7 | 30.59 | +0.79% | 84,376 | 257,565,457 |
| 2024-11-05 | 30.06 | 30.56 | 29.03 | 30.35 | +1.71% | 62,996 | 188,825,558 |
| 2024-11-04 | 29.8 | 30.5 | 29.52 | 29.84 | +1.05% | 25,877 | 77,397,686 |
| 2024-11-01 | 29.48 | 29.98 | 28.71 | 29.53 | +0.65% | 39,989 | 117,546,363 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：